Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.296 | 7.376 | 7.253 | 7.354 | 14,632,942 | +0.04(+0.50%) |
Apr 29, 2014 | 7.354 | 7.383 | 7.282 | 7.318 | 9,890,437 | +0.01(+0.20%) |
Apr 28, 2014 | 7.398 | 7.427 | 7.238 | 7.303 | 21,336,546 | -0.06(-0.79%) |
Apr 25, 2014 | 7.448 | 7.485 | 7.325 | 7.361 | 17,736,538 | -0.12(-1.55%) |
Apr 24, 2014 | 7.579 | 7.593 | 7.441 | 7.477 | 16,337,586 | -0.07(-0.96%) |
Apr 23, 2014 | 7.535 | 7.630 | 7.499 | 7.550 | 16,374,863 | +0.01(+0.19%) |
Apr 22, 2014 | 7.543 | 7.644 | 7.456 | 7.535 | 26,900,786 | +0.08(+1.07%) |
Apr 21, 2014 | 7.427 | 7.485 | 7.376 | 7.456 | 17,227,694 | +0.04(+0.59%) |
Apr 17, 2014 | 7.485 | 7.412 | 7.412 | 7.412 | 24,591,736 | -0.09(-1.16%) |
Apr 16, 2014 | 7.485 | 7.521 | 7.405 | 7.499 | 14,747,177 | +0.05(+0.68%) |
Apr 15, 2014 | 7.398 | 7.456 | 7.285 | 7.448 | 18,107,584 | +0.07(+0.88%) |
Apr 14, 2014 | 7.514 | 7.557 | 7.253 | 7.383 | 19,384,540 | +0.01(+0.10%) |
Apr 11, 2014 | 7.325 | 7.463 | 7.224 | 7.376 | 29,173,048 | -0.09(-1.17%) |
Apr 10, 2014 | 7.775 | 7.815 | 7.463 | 7.463 | 31,773,422 | -0.29(-3.74%) |
Apr 09, 2014 | 7.738 | 7.818 | 7.709 | 7.753 | 17,912,982 | +0.02(+0.28%) |
Apr 08, 2014 | 7.782 | 7.855 | 7.659 | 7.731 | 17,686,100 | -0.06(-0.74%) |
Apr 07, 2014 | 7.949 | 7.956 | 7.695 | 7.789 | 21,425,146 | -0.17(-2.10%) |
Apr 04, 2014 | 8.072 | 8.159 | 7.934 | 7.956 | 21,360,064 | -0.08(-0.99%) |
Apr 03, 2014 | 8.039 | 8.072 | 7.913 | 8.036 | 17,626,036 | -0.01(-0.09%) |
Apr 02, 2014 | 8.181 | 8.181 | 7.978 | 8.043 | 28,234,290 | -0.12(-1.42%) |
Apr 01, 2014 | 8.065 | 8.181 | 8.029 | 8.159 | 20,032,606 | +0.10(+1.26%) |
Mar 31, 2014 | 7.992 | 8.065 | 7.971 | 8.058 | 14,603,252 | +0.12(+1.46%) |
Mar 28, 2014 | 7.847 | 8.029 | 7.811 | 7.942 | 18,495,998 | +0.12(+1.48%) |
Mar 27, 2014 | 7.934 | 7.967 | 7.775 | 7.826 | 25,509,018 | -0.15(-1.91%) |
Mar 26, 2014 | 8.101 | 8.152 | 7.956 | 7.978 | 18,774,148 | -0.08(-0.99%) |
Mar 25, 2014 | 8.072 | 8.087 | 7.971 | 8.058 | 16,235,591 | +0.03(+0.36%) |
Mar 24, 2014 | 8.087 | 8.210 | 8.000 | 8.029 | 26,551,220 | -0.01(-0.18%) |
Mar 21, 2014 | 8.340 | 8.369 | 8.036 | 8.043 | 69,724,176 | -0.15(-1.86%) |
Mar 20, 2014 | 8.007 | 8.246 | 8.000 | 8.195 | 29,215,594 | +0.15(+1.89%) |
Mar 19, 2014 | 7.847 | 8.108 | 7.826 | 8.043 | 30,069,034 | +0.20(+2.59%) |
Mar 18, 2014 | 7.847 | 7.898 | 7.789 | 7.840 | 13,046,490 | +0.01(+0.09%) |
Mar 17, 2014 | 7.746 | 7.876 | 7.746 | 7.833 | 19,302,424 | +0.12(+1.60%) |
Mar 14, 2014 | 7.724 | 7.826 | 7.688 | 7.709 | 14,760,605 | -0.03(-0.37%) |
Mar 13, 2014 | 7.826 | 7.905 | 7.724 | 7.738 | 19,703,502 | -0.06(-0.74%) |
Mar 12, 2014 | 7.789 | 7.811 | 7.673 | 7.796 | 14,191,915 | -0.01(-0.19%) |
Mar 11, 2014 | 7.891 | 7.934 | 7.775 | 7.811 | 20,005,002 | -0.07(-0.92%) |
Mar 10, 2014 | 7.956 | 7.999 | 7.833 | 7.883 | 19,911,896 | -0.11(-1.36%) |
Mar 07, 2014 | 7.941 | 8.035 | 7.927 | 7.992 | 27,212,240 | +0.16(+2.03%) |
Mar 06, 2014 | 7.797 | 7.891 | 7.775 | 7.833 | 20,830,278 | +0.07(+0.93%) |
Mar 05, 2014 | 7.782 | 7.869 | 7.739 | 7.760 | 22,048,334 | -0.04(-0.46%) |
Mar 04, 2014 | 7.717 | 7.825 | 7.688 | 7.797 | 17,927,664 | +0.18(+2.37%) |
Mar 03, 2014 | 7.637 | 7.666 | 7.565 | 7.616 | 16,127,235 | -0.08(-1.03%) |
Feb 28, 2014 | 7.652 | 7.786 | 7.623 | 7.695 | 18,831,636 | +0.05(+0.66%) |
Feb 27, 2014 | 7.601 | 7.659 | 7.543 | 7.645 | 10,869,977 | +0.04(+0.48%) |
Feb 26, 2014 | 7.580 | 7.616 | 7.514 | 7.609 | 15,031,715 | +0.05(+0.67%) |
Feb 25, 2014 | 7.565 | 7.609 | 7.507 | 7.558 | 18,229,272 | +0.01(+0.10%) |
Feb 24, 2014 | 7.442 | 7.587 | 7.406 | 7.551 | 17,848,014 | +0.14(+1.95%) |
Feb 21, 2014 | 7.392 | 7.500 | 7.370 | 7.406 | 15,077,955 | +0.01(+0.20%) |
Feb 20, 2014 | 7.305 | 7.420 | 7.254 | 7.392 | 18,405,618 | +0.09(+1.19%) |
Feb 19, 2014 | 7.486 | 7.496 | 7.283 | 7.305 | 19,023,906 | -0.20(-2.60%) |
Feb 18, 2014 | 7.486 | 7.536 | 7.471 | 7.500 | 8,685,946 | +0.01(+0.19%) |
Feb 14, 2014 | 7.449 | 7.486 | 7.486 | 7.486 | 10,423,075 | +0.04(+0.49%) |
Feb 13, 2014 | 7.345 | 7.457 | 7.326 | 7.449 | 11,747,719 | +0.04(+0.49%) |
Feb 12, 2014 | 7.449 | 7.543 | 7.392 | 7.413 | 12,893,932 | -0.04(-0.49%) |
Feb 11, 2014 | 7.370 | 7.471 | 7.312 | 7.449 | 16,883,474 | +0.07(+0.98%) |
Feb 10, 2014 | 7.406 | 7.449 | 7.319 | 7.377 | 15,023,242 | -0.02(-0.29%) |
Feb 07, 2014 | 7.457 | 7.507 | 7.312 | 7.399 | 24,386,190 | -0.03(-0.39%) |
Feb 06, 2014 | 7.175 | 7.435 | 7.146 | 7.428 | 24,182,814 | +0.27(+3.74%) |
Feb 05, 2014 | 7.182 | 7.218 | 7.109 | 7.160 | 20,724,934 | -0.05(-0.70%) |
Feb 04, 2014 | 7.167 | 7.334 | 7.091 | 7.211 | 21,325,374 | +0.11(+1.53%) |